Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.479	4.554	4.449	4.543	230,007	+0.10(+2.18%)
Jul 29, 2004	4.433	4.455	4.406	4.447	291,045	+0.01(+0.30%)
Jul 28, 2004	4.393	4.433	4.377	4.433	222,191	+0.05(+1.23%)
Jul 27, 2004	4.366	4.412	4.331	4.380	714,215	-0.05(-1.09%)
Jul 26, 2004	4.420	4.433	4.345	4.428	456,665	-0.01(-0.18%)
Jul 23, 2004	4.460	4.471	4.401	4.436	464,109	-0.04(-0.84%)
Jul 22, 2004	4.474	4.484	4.420	4.474	643,128	-0.02(-0.42%)
Jul 21, 2004	4.562	4.562	4.479	4.492	469,692	-0.03(-0.77%)
Jul 20, 2004	4.482	4.565	4.482	4.527	548,966	+0.01(+0.12%)
Jul 19, 2004	4.554	4.554	4.474	4.522	388,184	-0.02(-0.41%)
Jul 16, 2004	4.509	4.565	4.487	4.541	287,695	+0.05(+1.20%)
Jul 15, 2004	4.500	4.541	4.474	4.487	397,489	-0.03(-0.60%)
Jul 14, 2004	4.484	4.581	4.476	4.514	390,417	+0.01(+0.18%)
Jul 13, 2004	4.487	4.514	4.474	4.506	338,684	-0.01(-0.24%)
Jul 12, 2004	4.522	4.557	4.495	4.517	312,631	-0.00(-0.06%)
Jul 09, 2004	4.541	4.621	4.474	4.519	315,609	-0.06(-1.35%)
Jul 08, 2004	4.608	4.635	4.525	4.581	430,985	-0.03(-0.58%)
Jul 07, 2004	4.648	4.648	4.560	4.608	329,380	+0.01(+0.29%)
Jul 06, 2004	4.514	4.600	4.492	4.595	329,380	+0.06(+1.36%)
Jul 02, 2004	4.482	4.533	4.447	4.533	254,571	+0.06(+1.38%)
Jul 01, 2004	4.374	4.495	4.374	4.471	569,808	+0.06(+1.28%)
Jun 30, 2004	4.404	4.423	4.358	4.415	493,139	+0.06(+1.29%)
Jun 29, 2004	4.302	4.393	4.302	4.358	458,898	+0.01(+0.12%)
Jun 28, 2004	4.380	4.398	4.342	4.353	464,853	-0.04(-0.92%)
Jun 25, 2004	4.406	4.433	4.358	4.393	422,797	-0.01(-0.24%)
Jun 24, 2004	4.433	4.479	4.355	4.404	413,120	-0.00(-0.06%)
Jun 23, 2004	4.385	4.441	4.334	4.406	458,154	+0.05(+1.23%)
Jun 22, 2004	4.433	4.527	4.342	4.353	738,778	-0.09(-2.11%)
Jun 21, 2004	4.412	4.522	4.412	4.447	356,549	+0.00(+0.00%)
Jun 18, 2004	4.390	4.458	4.390	4.447	283,229	+0.02(+0.42%)
Jun 17, 2004	4.406	4.471	4.380	4.428	358,410	+0.01(+0.18%)
Jun 16, 2004	4.460	4.514	4.390	4.420	547,105	-0.07(-1.50%)
Jun 15, 2004	4.447	4.554	4.423	4.487	554,549	-0.04(-0.89%)
Jun 14, 2004	4.635	4.689	4.460	4.527	393,395	-0.12(-2.54%)
Jun 10, 2004	4.638	4.664	4.589	4.646	236,707	+0.03(+0.58%)
Jun 09, 2004	4.783	4.796	4.595	4.619	233,729	-0.10(-2.16%)
Jun 08, 2004	4.823	4.850	4.675	4.721	216,237	-0.03(-0.73%)
Jun 07, 2004	4.788	4.836	4.729	4.756	199,116	-0.06(-1.28%)
Jun 04, 2004	4.783	4.863	4.783	4.818	174,924	+0.02(+0.39%)
Jun 03, 2004	4.809	4.831	4.702	4.799	259,782	-0.03(-0.67%)
Jun 02, 2004	4.812	4.834	4.742	4.831	259,782	+0.05(+0.95%)
Jun 01, 2004	4.691	4.818	4.648	4.785	320,075	+0.08(+1.77%)
May 28, 2004	4.699	4.799	4.608	4.702	295,883	+0.03(+0.63%)
May 27, 2004	4.568	4.675	4.514	4.672	399,350	+0.11(+2.41%)
May 26, 2004	4.500	4.562	4.479	4.562	533,707	+0.05(+1.07%)
May 25, 2004	4.554	4.562	4.433	4.514	424,286	-0.01(-0.24%)
May 24, 2004	4.487	4.554	4.433	4.525	371,436	+0.01(+0.24%)
May 21, 2004	4.482	4.595	4.455	4.514	333,101	+0.03(+0.66%)
May 20, 2004	4.621	4.686	4.366	4.484	473,786	-0.14(-2.97%)
May 19, 2004	4.667	4.780	4.565	4.621	320,447	-0.06(-1.26%)
May 18, 2004	4.554	4.729	4.554	4.681	226,658	+0.09(+1.87%)
May 17, 2004	4.552	4.595	4.433	4.595	273,180	+0.03(+0.59%)
May 14, 2004	4.487	4.621	4.380	4.568	313,004	+0.11(+2.41%)
May 13, 2004	4.393	4.533	4.380	4.460	312,631	+0.06(+1.47%)
May 12, 2004	4.490	4.568	4.302	4.396	524,775	-0.14(-3.08%)
May 11, 2004	4.380	4.535	4.380	4.535	378,880	+0.13(+2.93%)
May 10, 2004	4.433	4.608	4.165	4.406	2,693,100	-0.20(-4.37%)
May 07, 2004	4.742	4.823	4.474	4.608	658,387	-0.27(-5.51%)
May 06, 2004	4.971	5.011	4.866	4.877	368,459	-0.12(-2.42%)
May 05, 2004	5.266	5.266	4.984	4.998	616,331	-0.30(-5.58%)
May 04, 2004	5.333	5.336	5.293	5.293	1,953,205	-0.04(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.